Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaixin Holdings (NQ: KXIN )

4.080 -0.070 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 4.760 4.760 4.090 4.150 241,708 -0.43(-9.39%)
Oct 29, 2024 4.460 5.000 4.280 4.580 436,443 +0.03(+0.66%)
Oct 28, 2024 5.430 5.461 4.250 4.550 724,452 -0.82(-15.27%)
Oct 25, 2024 6.380 7.000 5.370 5.370 1,155,657 +5.26(+4942.25%)
Oct 24, 2024 0.0978 0.1200 0.0870 0.1065 19,670,794 -0.01(-6.58%)
Oct 23, 2024 0.1500 0.1520 0.1139 0.1140 16,710,093 -0.04(-27.39%)
Oct 22, 2024 0.1660 0.1668 0.1550 0.1570 4,355,741 -0.01(-6.77%)
Oct 21, 2024 0.1733 0.1736 0.1600 0.1684 5,820,724 -0.01(-4.91%)
Oct 18, 2024 0.1800 0.1933 0.1720 0.1771 35,226,608 +0.02(+10.62%)
Oct 17, 2024 0.1550 0.1679 0.1550 0.1601 3,495,198 -0.01(-5.82%)
Oct 16, 2024 0.1600 0.1810 0.1460 0.1700 11,531,192 +0.01(+3.66%)
Oct 15, 2024 0.1600 0.1874 0.1555 0.1640 10,360,781 -0.01(-3.53%)
Oct 14, 2024 0.1900 0.2000 0.1540 0.1700 19,336,994 -0.04(-18.47%)
Oct 11, 2024 0.2201 0.2230 0.1961 0.2085 12,069,071 -0.00(-2.11%)
Oct 10, 2024 0.2768 0.2768 0.2130 0.2130 25,052,116 -0.03(-13.77%)
Oct 09, 2024 0.2022 0.3082 0.1840 0.2470 159,936,960 +0.07(+37.22%)
Oct 08, 2024 0.2300 0.2700 0.1800 0.1800 24,358,516 -0.09(-32.46%)
Oct 07, 2024 0.3200 0.3399 0.2333 0.2665 30,290,452 -0.08(-22.87%)
Oct 04, 2024 0.4218 0.4924 0.3310 0.3455 54,869,228 -0.09(-21.48%)
Oct 03, 2024 0.2649 0.4562 0.2296 0.4400 174,523,328 +0.10(+28.62%)
Oct 02, 2024 0.2050 0.3653 0.1900 0.3421 662,395,200 +0.22(+171.51%)
Oct 01, 2024 0.1691 0.1738 0.1091 0.1260 35,185,080 -0.07(-35.52%)
Sep 30, 2024 0.2100 0.2950 0.1817 0.1954 506,281,440 +0.11(+117.11%)
Sep 27, 2024 0.1080 0.1234 0.0860 0.0900 13,717,054 -0.02(-15.89%)
Sep 26, 2024 0.0850 0.1139 0.0835 0.1070 20,094,716 +0.03(+30.81%)
Sep 25, 2024 0.0770 0.0860 0.0770 0.0818 5,211,777 +0.01(+7.63%)
Sep 24, 2024 0.0718 0.0861 0.0694 0.0760 12,240,415 -0.00(-0.65%)
Sep 23, 2024 0.0950 0.0990 0.0653 0.0765 61,411,144 +0.00(+0.66%)
Sep 20, 2024 0.0730 0.0840 0.0712 0.0760 15,540,133 +0.01(+11.11%)
Sep 19, 2024 0.0689 0.0692 0.0650 0.0684 2,629,207 +0.00(+0.29%)
Sep 18, 2024 0.0690 0.0720 0.0660 0.0682 3,180,313 +0.00(+0.44%)
Sep 17, 2024 0.0681 0.0699 0.0660 0.0679 2,054,292 -0.00(-2.16%)
Sep 16, 2024 0.0745 0.0745 0.0662 0.0694 3,527,115 -0.00(-4.41%)
Sep 13, 2024 0.0730 0.0790 0.0700 0.0726 12,403,138 +0.00(+1.97%)
Sep 12, 2024 0.0731 0.0742 0.0688 0.0712 2,169,621 -0.00(-5.57%)
Sep 11, 2024 0.0681 0.0780 0.0670 0.0754 5,239,355 +0.01(+7.41%)
Sep 10, 2024 0.0690 0.0729 0.0655 0.0702 2,958,731 -0.00(-0.28%)
Sep 09, 2024 0.0750 0.0759 0.0700 0.0704 3,646,531 -0.01(-15.18%)
Sep 06, 2024 0.0730 0.0849 0.0714 0.0830 14,474,660 +0.01(+17.73%)
Sep 05, 2024 0.0719 0.0730 0.0671 0.0705 1,670,184 +0.00(+0.86%)
Sep 04, 2024 0.0700 0.0750 0.0656 0.0699 4,022,664 +0.00(+5.91%)
Sep 03, 2024 0.0700 0.0700 0.0654 0.0660 1,266,110 -0.00(-3.79%)
Aug 30, 2024 0.0702 0.0729 0.0680 0.0686 2,251,281 -0.00(-5.77%)
Aug 29, 2024 0.0663 0.0770 0.0636 0.0728 8,326,040 -0.00(-3.19%)
Aug 28, 2024 0.0896 0.0896 0.0738 0.0752 11,151,342 -0.01(-8.07%)
Aug 27, 2024 0.0810 0.0855 0.0810 0.0818 4,030,697 +0.00(+0.62%)
Aug 26, 2024 0.0840 0.0875 0.0800 0.0813 3,677,545 -0.00(-1.81%)
Aug 23, 2024 0.0800 0.0890 0.0770 0.0828 12,211,516 +0.00(+4.94%)
Aug 22, 2024 0.0870 0.0870 0.0745 0.0789 21,960,784 -0.00(-5.62%)
Aug 21, 2024 0.0900 0.0900 0.0780 0.0836 2,460,165 -0.01(-7.11%)
Aug 20, 2024 0.0940 0.0940 0.0845 0.0900 1,564,555 -0.00(-1.85%)
Aug 19, 2024 0.0910 0.0960 0.0890 0.0917 952,132 -0.00(-1.61%)
Aug 16, 2024 0.0936 0.0970 0.0910 0.0932 1,207,379 +0.00(+3.56%)
Aug 15, 2024 0.0925 0.0931 0.0850 0.0900 1,260,543 +0.00(+0.00%)
Aug 14, 2024 0.0900 0.0927 0.0854 0.0900 504,559 -0.00(-4.36%)
Aug 13, 2024 0.0912 0.0969 0.0851 0.0941 408,391 -0.00(-0.32%)
Aug 12, 2024 0.1000 0.1000 0.0906 0.0944 853,431 -0.01(-9.23%)
Aug 09, 2024 0.0920 0.1047 0.0881 0.1040 1,602,047 +0.01(+5.80%)
Aug 08, 2024 0.0943 0.0983 0.0912 0.0983 437,825 +0.00(+1.13%)
Aug 07, 2024 0.0960 0.1030 0.0920 0.0972 1,161,541 -0.00(-0.72%)
Aug 06, 2024 0.0950 0.1016 0.0882 0.0979 998,288 +0.01(+5.38%)
Aug 05, 2024 0.0970 0.0970 0.0812 0.0929 1,624,961 -0.01(-7.84%)
Aug 02, 2024 0.1004 0.1018 0.0921 0.1008 2,493,283 -0.00(-4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.